Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2011 | USD | 19.13 | 19.32 | 18.93 | 19.26 | 19.26 | +0.28 (+1.48%) | 297,972 |
9 May 2011 | USD | 18.73 | 19.05 | 18.541 | 18.98 | 18.98 | +0.16 (+0.85%) | 188,980 |
6 May 2011 | USD | 18.89 | 18.99 | 18.54 | 18.82 | 18.82 | +0.22 (+1.18%) | 292,522 |
5 May 2011 | USD | 18.49 | 19.03 | 18.25 | 18.6 | 18.6 | -0.01 (-0.05%) | 285,936 |
4 May 2011 | USD | 18.77 | 18.86 | 18.35 | 18.61 | 18.61 | -0.04 (-0.21%) | 312,436 |
3 May 2011 | USD | 19.17 | 19.48 | 18.49 | 18.65 | 18.65 | -0.68 (-3.52%) | 367,919 |
2 May 2011 | USD | 19.97 | 19.98 | 19.16 | 19.33 | 19.33 | -0.43 (-2.18%) | 398,937 |
29 Apr 2011 | USD | 19.27 | 20.77 | 19.26 | 19.76 | 19.76 | +0.81 (+4.27%) | 806,547 |
28 Apr 2011 | USD | 19.09 | 19.31 | 18.621 | 18.95 | 18.95 | -0.25 (-1.30%) | 247,387 |
27 Apr 2011 | USD | 19.06 | 19.35 | 19.02 | 19.2 | 19.2 | +0.04 (+0.21%) | 208,587 |
26 Apr 2011 | USD | 18.48 | 19.18 | 18.42 | 19.16 | 19.16 | +0.76 (+4.13%) | 291,387 |
25 Apr 2011 | USD | 18.3 | 18.45 | 18.16 | 18.4 | 18.4 | 0.0 (0.0%) | 144,007 |
22 Apr 2011 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 18.49 | 18.49 | 18.25 | 18.4 | 18.4 | +0.025 (+0.14%) | 136,466 |
20 Apr 2011 | USD | 17.98 | 18.38 | 17.98 | 18.375 | 18.375 | +0.535 (+3.00%) | 278,418 |
19 Apr 2011 | USD | 17.19 | 17.84 | 17.19 | 17.84 | 17.84 | +0.62 (+3.60%) | 241,288 |
18 Apr 2011 | USD | 17.61 | 17.7 | 17.1 | 17.22 | 17.22 | -0.76 (-4.23%) | 276,624 |
15 Apr 2011 | USD | 17.35 | 17.99 | 17.3 | 17.98 | 17.98 | +0.56 (+3.21%) | 248,058 |
14 Apr 2011 | USD | 17.31 | 17.46 | 17.1399 | 17.42 | 17.42 | 0.0 (0.0%) | 143,361 |
13 Apr 2011 | USD | 17.76 | 17.77 | 17.13 | 17.42 | 17.42 | -0.17 (-0.97%) | 203,122 |
12 Apr 2011 | USD | 17.8 | 17.86 | 17.5 | 17.59 | 17.59 | -0.26 (-1.46%) | 208,215 |
11 Apr 2011 | USD | 18.49 | 18.49 | 17.78 | 17.85 | 17.85 | -0.66 (-3.57%) | 254,314 |
8 Apr 2011 | USD | 19 | 19.19 | 18.465 | 18.51 | 18.51 | -0.48 (-2.53%) | 481,494 |
7 Apr 2011 | USD | 18.31 | 19.16 | 18.29 | 18.99 | 18.99 | +0.79 (+4.34%) | 697,589 |
6 Apr 2011 | USD | 17.84 | 18.26 | 17.77 | 18.2 | 18.2 | +0.5 (+2.82%) | 193,570 |
5 Apr 2011 | USD | 17.91 | 18.04 | 17.62 | 17.7 | 17.7 | -0.195 (-1.09%) | 235,310 |
4 Apr 2011 | USD | 18.06 | 18.09 | 17.76 | 17.895 | 17.895 | -0.145 (-0.80%) | 179,697 |
1 Apr 2011 | USD | 18.28 | 18.58 | 17.96 | 18.04 | 18.04 | -0.22 (-1.20%) | 307,427 |
31 Mar 2011 | USD | 17.94 | 18.28 | 17.93 | 18.26 | 18.26 | +0.25 (+1.39%) | 355,100 |
30 Mar 2011 | USD | 18.26 | 18.28 | 17.95 | 18.01 | 18.01 | -0.12 (-0.66%) | 323,785 |